5I5j Holding Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.490	2.620	2.440	2.520	2.516	279,014,970
2024-07-22	2.560	2.610	2.490	2.510	2.506	244,787,173
2024-07-19	2.600	2.630	2.410	2.570	2.566	334,734,992
2024-07-18	2.570	2.680	2.530	2.680	2.676	360,650,348
2024-07-17	2.450	2.720	2.430	2.620	2.616	475,462,347
2024-07-16	2.350	2.500	2.310	2.470	2.466	308,260,787
2024-07-15	2.400	2.400	2.320	2.360	2.357	256,947,014
2024-07-12	2.300	2.530	2.290	2.450	2.447	407,940,384
2024-07-11	2.290	2.350	2.220	2.300	2.297	206,046,330
2024-07-10	2.290	2.390	2.240	2.250	2.247	195,358,294
2024-07-09	2.340	2.350	2.240	2.330	2.327	236,295,940
2024-07-08	2.460	2.500	2.320	2.350	2.347	256,048,800
2024-07-05	2.580	2.630	2.450	2.500	2.496	255,595,322
2024-07-04	2.560	2.720	2.470	2.610	2.606	359,048,390
2024-07-03	2.490	2.730	2.420	2.650	2.646	478,335,294
2024-07-02	2.480	2.620	2.440	2.480	2.476	499,072,901
2024-07-01	2.200	2.440	2.190	2.440	2.437	214,793,835
2024-06-28	2.220	2.320	2.200	2.220	2.217	233,409,760
2024-06-27	2.270	2.350	2.240	2.250	2.247	308,884,189
2024-06-26	2.170	2.270	2.150	2.220	2.217	192,394,860
2024-06-25	2.150	2.330	2.080	2.240	2.237	299,317,790
2024-06-24	2.200	2.230	2.110	2.130	2.127	150,179,590
2024-06-21	2.270	2.300	2.200	2.210	2.207	140,672,399
2024-06-20	2.390	2.420	2.240	2.250	2.247	213,660,695
2024-06-19	2.450	2.480	2.400	2.410	2.407	151,209,083
2024-06-18	2.460	2.520	2.420	2.460	2.457	188,177,520
2024-06-17	2.450	2.520	2.420	2.440	2.437	222,484,816
2024-06-14	2.450	2.650	2.430	2.530	2.526	348,788,801
2024-06-13	2.610	2.630	2.450	2.480	2.476	256,389,871
2024-06-12	2.500	2.580	2.480	2.540	2.536	230,068,554
2024-06-11	2.450	2.560	2.390	2.490	2.486	222,014,522
2024-06-07	2.480	2.540	2.450	2.500	2.496	235,428,130
2024-06-06	2.520	2.560	2.370	2.440	2.437	265,918,454
2024-06-05	2.670	2.670	2.510	2.530	2.526	321,088,400
2024-06-04	2.670	2.740	2.580	2.720	2.716	401,544,562
2024-06-03	2.800	2.820	2.620	2.680	2.676	337,729,853
2024-05-31	2.950	2.980	2.810	2.840	2.836	368,944,232
2024-05-30	2.960	3.110	2.910	2.970	2.966	423,634,930
2024-05-29	3.030	3.160	2.910	3.040	3.036	573,143,095
2024-05-28	3.360	3.380	3.030	3.100	3.096	509,740,511
2024-05-27	3.190	3.350	3.180	3.310	3.305	472,145,464
2024-05-24	3.500	3.500	3.320	3.320	3.315	399,900,572
2024-05-23	3.630	3.790	3.450	3.690	3.685	696,896,859
2024-05-22	3.580	3.760	3.510	3.760	3.755	620,811,568
2024-05-21	3.330	3.530	3.330	3.420	3.415	755,016,993
2024-05-20	3.210	3.210	3.210	3.210	3.205	71,863,904
2024-05-17	2.920	2.920	2.920	2.920	2.916	69,538,737
2024-05-16	2.400	2.650	2.360	2.650	2.646	192,753,186
2024-05-15	2.200	2.460	2.200	2.410	2.407	319,742,881
2024-05-14	2.180	2.380	2.150	2.240	2.237	259,734,453
2024-05-13	2.180	2.270	2.100	2.170	2.167	286,196,179
2024-05-10	2.000	2.200	1.980	2.200	2.197	276,621,712
2024-05-09	1.960	2.080	1.910	2.000	1.997	164,079,306
2024-05-08	1.970	2.000	1.880	1.900	1.897	113,888,551
2024-05-07	1.950	2.080	1.930	2.020	2.017	214,431,394
2024-05-06	2.010	2.180	2.010	2.060	2.057	257,336,895
2024-04-30	2.040	2.090	1.910	1.980	1.977	222,184,618
2024-04-29	1.810	1.900	1.770	1.900	1.897	103,327,126
2024-04-26	1.600	1.730	1.590	1.730	1.728	89,239,032
2024-04-25	1.560	1.600	1.530	1.570	1.568	47,558,900

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-03	0.0043 CNY
2022-07-07	0.0080 CNY
2021-06-25	0.0130 CNY
2020-08-07	0.0700 CNY
2019-06-19	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.